Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.999 | 9.029 | 8.776 | 8.904 | 8,239,548 | -0.13(-1.45%) |
Aug 28, 2008 | 8.634 | 9.048 | 8.610 | 9.035 | 10,836,934 | +0.46(+5.34%) |
Aug 27, 2008 | 8.569 | 8.594 | 8.359 | 8.577 | 9,832,876 | +0.07(+0.86%) |
Aug 26, 2008 | 8.433 | 8.609 | 8.335 | 8.504 | 10,089,508 | +0.07(+0.77%) |
Aug 25, 2008 | 8.474 | 8.662 | 8.425 | 8.438 | 7,373,317 | -0.25(-2.82%) |
Aug 22, 2008 | 8.531 | 8.692 | 8.498 | 8.683 | 8,872,259 | +0.25(+2.91%) |
Aug 21, 2008 | 8.634 | 8.702 | 8.397 | 8.438 | 11,846,362 | -0.32(-3.70%) |
Aug 20, 2008 | 8.670 | 8.768 | 8.422 | 8.762 | 10,854,696 | +0.20(+2.32%) |
Aug 19, 2008 | 8.675 | 8.708 | 8.449 | 8.564 | 12,568,918 | -0.16(-1.78%) |
Aug 18, 2008 | 9.296 | 9.353 | 8.683 | 8.719 | 9,667,695 | -0.65(-6.89%) |
Aug 15, 2008 | 9.277 | 9.476 | 9.136 | 9.364 | 9,999,505 | +0.09(+1.00%) |
Aug 14, 2008 | 8.762 | 9.274 | 8.762 | 9.272 | 10,202,957 | +0.52(+5.98%) |
Aug 13, 2008 | 8.708 | 8.910 | 8.534 | 8.749 | 9,746,266 | +0.01(+0.09%) |
Aug 12, 2008 | 9.070 | 9.234 | 8.591 | 8.741 | 17,608,278 | -0.38(-4.15%) |
Aug 11, 2008 | 9.127 | 9.329 | 8.931 | 9.119 | 15,101,306 | -0.07(-0.74%) |
Aug 08, 2008 | 8.555 | 9.220 | 8.444 | 9.187 | 18,258,030 | +0.63(+7.42%) |
Aug 07, 2008 | 8.387 | 8.825 | 8.174 | 8.553 | 23,338,626 | +0.14(+1.65%) |
Aug 06, 2008 | 7.632 | 8.580 | 7.564 | 8.414 | 31,613,856 | +1.22(+16.92%) |
Aug 05, 2008 | 7.101 | 7.275 | 7.082 | 7.196 | 16,121,723 | +0.18(+2.60%) |
Aug 04, 2008 | 7.319 | 7.395 | 6.995 | 7.014 | 12,072,176 | -0.39(-5.33%) |
Aug 01, 2008 | 7.572 | 7.617 | 7.150 | 7.409 | 10,211,434 | -0.16(-2.05%) |
Jul 31, 2008 | 7.539 | 7.705 | 7.477 | 7.564 | 7,202,720 | -0.10(-1.24%) |
Jul 30, 2008 | 7.700 | 7.834 | 7.365 | 7.659 | 11,191,172 | -0.06(-0.74%) |
Jul 29, 2008 | 7.716 | 7.719 | 7.229 | 7.716 | 12,161,761 | +0.42(+5.79%) |
Jul 28, 2008 | 7.752 | 7.899 | 7.248 | 7.294 | 11,478,055 | -0.56(-7.14%) |
Jul 25, 2008 | 7.736 | 7.981 | 7.567 | 7.855 | 11,303,919 | +0.29(+3.85%) |
Jul 24, 2008 | 8.185 | 8.288 | 7.548 | 7.564 | 12,893,268 | -0.72(-8.65%) |
Jul 23, 2008 | 7.899 | 8.340 | 7.790 | 8.280 | 15,952,136 | +0.31(+3.93%) |
Jul 22, 2008 | 7.057 | 7.978 | 7.033 | 7.967 | 17,926,962 | +0.85(+11.90%) |
Jul 21, 2008 | 7.512 | 7.561 | 7.082 | 7.120 | 12,613,121 | -0.37(-4.91%) |
Jul 18, 2008 | 7.420 | 7.583 | 7.196 | 7.488 | 11,611,950 | -0.04(-0.47%) |
Jul 17, 2008 | 7.466 | 7.896 | 7.275 | 7.523 | 18,937,414 | +0.10(+1.40%) |
Jul 16, 2008 | 6.763 | 7.452 | 6.616 | 7.420 | 18,705,132 | +0.80(+12.05%) |
Jul 15, 2008 | 6.464 | 6.916 | 6.240 | 6.622 | 22,252,202 | +0.04(+0.58%) |
Jul 14, 2008 | 7.392 | 7.409 | 6.575 | 6.583 | 20,650,282 | -0.04(-0.66%) |
Jul 11, 2008 | 6.453 | 6.957 | 6.374 | 6.627 | 15,075,412 | +0.17(+2.66%) |
Jul 10, 2008 | 6.537 | 6.638 | 6.199 | 6.455 | 15,039,161 | -0.12(-1.78%) |
Jul 09, 2008 | 6.929 | 7.036 | 6.553 | 6.572 | 15,198,193 | -0.33(-4.78%) |
Jul 08, 2008 | 6.613 | 6.902 | 6.425 | 6.902 | 20,887,896 | +0.26(+3.85%) |
Jul 07, 2008 | 6.864 | 7.033 | 6.515 | 6.646 | 13,485,557 | -0.15(-2.17%) |
Jul 04, 2008 | 7.302 | 7.302 | 6.760 | 6.793 | 6,556,925 | +0.00(+0.00%) |
Jul 03, 2008 | 7.302 | 7.302 | 6.760 | 6.793 | 6,556,925 | -0.14(-2.04%) |
Jul 02, 2008 | 7.030 | 7.210 | 6.902 | 6.935 | 11,371,373 | -0.17(-2.34%) |
Jul 01, 2008 | 7.112 | 7.237 | 6.823 | 7.101 | 22,588,282 | -0.13(-1.81%) |
Jun 30, 2008 | 7.708 | 7.760 | 7.210 | 7.232 | 17,109,226 | -0.47(-6.12%) |
Jun 27, 2008 | 7.749 | 7.970 | 7.572 | 7.703 | 15,389,478 | -0.08(-1.01%) |
Jun 26, 2008 | 8.188 | 8.226 | 7.766 | 7.782 | 12,180,250 | -0.51(-6.17%) |
Jun 25, 2008 | 8.180 | 8.455 | 8.068 | 8.294 | 10,383,642 | +0.38(+4.86%) |
Jun 24, 2008 | 7.872 | 8.114 | 7.776 | 7.910 | 12,047,776 | -0.07(-0.92%) |
Jun 23, 2008 | 8.343 | 8.343 | 7.943 | 7.983 | 8,899,684 | -0.27(-3.30%) |
Jun 20, 2008 | 8.550 | 8.550 | 8.185 | 8.256 | 9,038,083 | -0.30(-3.47%) |
Jun 19, 2008 | 8.525 | 8.553 | 8.294 | 8.553 | 6,345,480 | +0.05(+0.61%) |
Jun 18, 2008 | 8.643 | 8.700 | 8.408 | 8.501 | 7,838,573 | -0.22(-2.47%) |
Jun 17, 2008 | 8.991 | 9.078 | 8.689 | 8.716 | 7,500,148 | -0.26(-2.88%) |
Jun 16, 2008 | 8.850 | 9.048 | 8.719 | 8.975 | 8,429,820 | +0.18(+2.01%) |
Jun 13, 2008 | 8.308 | 8.798 | 8.308 | 8.798 | 8,955,999 | +0.23(+2.64%) |
Jun 12, 2008 | 8.708 | 8.768 | 8.433 | 8.572 | 13,143,012 | -0.03(-0.32%) |
Jun 11, 2008 | 8.839 | 8.910 | 8.591 | 8.599 | 14,028,851 | -0.15(-1.71%) |
Jun 10, 2008 | 8.662 | 8.828 | 8.610 | 8.749 | 12,187,600 | -0.00(-0.03%) |
Jun 09, 2008 | 8.852 | 9.017 | 8.643 | 8.752 | 9,248,283 | -0.09(-1.02%) |
Jun 06, 2008 | 9.016 | 9.065 | 8.822 | 8.841 | 13,561,499 | -0.19(-2.08%) |
Jun 05, 2008 | 8.874 | 9.059 | 8.765 | 9.029 | 15,126,745 | +0.24(+2.73%) |
Jun 04, 2008 | 8.989 | 9.174 | 8.708 | 8.790 | 12,882,889 | -0.28(-3.06%) |
Jun 03, 2008 | 9.220 | 9.261 | 9.010 | 9.067 | 15,416,598 | -0.11(-1.22%) |
Jun 02, 2008 | 9.533 | 9.607 | 9.117 | 9.179 | 13,751,245 | -0.36(-3.80%) |
May 30, 2008 | 9.748 | 9.847 | 9.514 | 9.541 | 13,877,610 | +0.17(+1.77%) |
May 29, 2008 | 9.206 | 9.446 | 9.198 | 9.375 | 8,465,054 | +0.12(+1.27%) |
May 28, 2008 | 9.130 | 9.315 | 9.081 | 9.258 | 10,088,634 | +0.18(+2.01%) |
May 27, 2008 | 9.206 | 9.261 | 8.999 | 9.076 | 12,544,118 | -0.08(-0.89%) |
May 26, 2008 | 9.206 | 9.443 | 9.059 | 9.157 | 18,109,308 | +0.00(+0.00%) |
May 23, 2008 | 9.206 | 9.443 | 9.059 | 9.157 | 18,107,104 | +0.19(+2.10%) |
May 22, 2008 | 9.005 | 9.087 | 8.803 | 8.969 | 16,128,541 | -0.02(-0.21%) |
May 21, 2008 | 9.558 | 9.631 | 8.948 | 8.989 | 19,657,104 | -0.59(-6.14%) |
May 20, 2008 | 9.860 | 9.876 | 9.495 | 9.577 | 14,223,033 | -0.30(-3.06%) |
May 19, 2008 | 10.21 | 10.30 | 9.819 | 9.879 | 14,844,359 | -0.34(-3.28%) |
May 16, 2008 | 10.31 | 10.38 | 10.20 | 10.21 | 5,516,716 | -0.13(-1.29%) |
May 15, 2008 | 10.25 | 10.39 | 10.25 | 10.35 | 7,820,117 | +0.09(+0.90%) |
May 14, 2008 | 10.36 | 10.51 | 10.22 | 10.26 | 8,806,615 | -0.02(-0.16%) |
May 13, 2008 | 10.45 | 10.48 | 10.11 | 10.27 | 8,287,158 | -0.16(-1.49%) |
May 12, 2008 | 10.41 | 10.46 | 10.19 | 10.43 | 9,352,568 | -0.01(-0.08%) |
May 09, 2008 | 10.48 | 10.62 | 10.43 | 10.43 | 15,343,392 | -0.23(-2.15%) |
May 08, 2008 | 10.79 | 10.81 | 10.54 | 10.66 | 23,810,590 | -0.13(-1.19%) |
May 07, 2008 | 10.74 | 10.90 | 10.64 | 10.79 | 19,880,374 | +0.10(+0.89%) |
May 06, 2008 | 10.35 | 10.70 | 10.35 | 10.70 | 10,195,790 | +0.34(+3.31%) |
May 05, 2008 | 10.36 | 10.43 | 10.30 | 10.35 | 9,431,663 | -0.05(-0.52%) |
May 02, 2008 | 10.31 | 10.44 | 10.15 | 10.41 | 7,623,410 | +0.20(+1.98%) |
May 01, 2008 | 9.928 | 10.21 | 9.738 | 10.21 | 10,721,000 | +0.28(+2.80%) |
Apr 30, 2008 | 10.41 | 10.41 | 9.860 | 9.928 | 10,797,070 | -0.42(-4.08%) |
Apr 29, 2008 | 10.34 | 10.44 | 10.14 | 10.35 | 8,570,304 | -0.07(-0.71%) |
Apr 28, 2008 | 10.08 | 10.49 | 10.04 | 10.42 | 9,799,930 | +0.39(+3.85%) |
Apr 25, 2008 | 10.40 | 10.43 | 9.879 | 10.04 | 12,875,976 | -0.23(-2.23%) |
Apr 24, 2008 | 10.31 | 10.42 | 10.11 | 10.27 | 9,789,771 | +0.09(+0.86%) |
Apr 23, 2008 | 10.58 | 10.58 | 10.13 | 10.18 | 13,149,327 | -0.34(-3.24%) |
Apr 22, 2008 | 10.75 | 10.80 | 10.42 | 10.52 | 8,164,469 | -0.29(-2.67%) |
Apr 21, 2008 | 10.91 | 11.02 | 10.76 | 10.81 | 7,776,869 | -0.25(-2.29%) |
Apr 18, 2008 | 11.44 | 11.51 | 11.04 | 11.06 | 7,741,161 | -0.16(-1.43%) |
Apr 17, 2008 | 10.74 | 11.29 | 10.70 | 11.22 | 11,479,425 | +0.45(+4.22%) |
Apr 16, 2008 | 10.62 | 10.83 | 10.54 | 10.77 | 8,367,333 | +0.25(+2.36%) |
Apr 15, 2008 | 10.55 | 10.61 | 10.32 | 10.52 | 8,287,889 | +0.10(+0.97%) |
Apr 14, 2008 | 10.31 | 10.43 | 10.11 | 10.42 | 8,267,197 | +0.03(+0.26%) |
Apr 11, 2008 | 10.37 | 10.54 | 10.09 | 10.39 | 14,613,710 | -0.20(-1.85%) |
Apr 10, 2008 | 10.67 | 10.91 | 10.57 | 10.59 | 6,950,994 | -0.13(-1.17%) |
Apr 09, 2008 | 10.91 | 11.03 | 10.64 | 10.71 | 8,112,662 | -0.26(-2.38%) |
Apr 08, 2008 | 11.06 | 11.22 | 10.90 | 10.97 | 4,769,272 | -0.06(-0.57%) |
Apr 07, 2008 | 11.22 | 11.30 | 10.92 | 11.04 | 5,258,803 | -0.09(-0.83%) |
Apr 04, 2008 | 11.41 | 11.47 | 11.00 | 11.13 | 7,524,507 | -0.13(-1.19%) |
Apr 03, 2008 | 11.30 | 11.52 | 11.07 | 11.26 | 6,922,963 | -0.09(-0.82%) |
Apr 02, 2008 | 11.08 | 11.49 | 11.02 | 11.36 | 5,265,955 | +0.17(+1.49%) |
Apr 01, 2008 | 10.63 | 11.20 | 10.63 | 11.19 | 7,820,404 | +0.66(+6.26%) |
Mar 31, 2008 | 10.53 | 10.72 | 10.37 | 10.53 | 7,810,491 | -0.04(-0.34%) |
Mar 28, 2008 | 10.59 | 10.91 | 10.51 | 10.57 | 4,579,081 | -0.17(-1.55%) |
Mar 27, 2008 | 11.47 | 11.48 | 10.72 | 10.73 | 7,220,222 | -0.62(-5.45%) |
Mar 26, 2008 | 11.22 | 11.46 | 11.12 | 11.35 | 6,044,102 | -0.01(-0.07%) |
Mar 25, 2008 | 11.27 | 11.60 | 11.17 | 11.36 | 6,764,470 | +0.09(+0.82%) |
Mar 24, 2008 | 10.82 | 11.51 | 10.79 | 11.27 | 9,016,370 | +0.46(+4.23%) |
Mar 21, 2008 | 10.28 | 10.81 | 10.21 | 10.81 | 8,209,098 | +0.00(+0.00%) |
Mar 20, 2008 | 10.28 | 10.81 | 10.21 | 10.81 | 8,209,098 | +0.48(+4.70%) |
Mar 19, 2008 | 10.79 | 10.88 | 10.26 | 10.32 | 9,656,927 | -0.43(-4.03%) |
Mar 18, 2008 | 10.15 | 10.80 | 10.15 | 10.76 | 11,123,659 | +0.93(+9.51%) |
Mar 17, 2008 | 9.953 | 10.63 | 9.571 | 9.822 | 14,216,616 | -0.70(-6.65%) |
Mar 14, 2008 | 10.94 | 11.10 | 10.44 | 10.52 | 12,447,653 | -0.50(-4.55%) |
Mar 13, 2008 | 10.57 | 11.22 | 10.27 | 11.02 | 10,131,677 | +0.47(+4.49%) |
Mar 12, 2008 | 10.66 | 10.89 | 10.52 | 10.55 | 7,582,482 | -0.10(-0.92%) |
Mar 11, 2008 | 9.931 | 10.65 | 9.923 | 10.65 | 11,436,980 | +0.88(+9.01%) |
Mar 10, 2008 | 10.20 | 10.25 | 9.754 | 9.768 | 18,044,496 | -0.53(-5.11%) |
Mar 07, 2008 | 10.42 | 10.83 | 10.12 | 10.29 | 15,042,091 | -0.27(-2.58%) |
Mar 06, 2008 | 11.05 | 11.11 | 10.35 | 10.57 | 12,214,485 | -0.43(-3.89%) |
Mar 05, 2008 | 10.86 | 11.16 | 10.80 | 10.99 | 7,828,444 | +0.21(+1.97%) |
Mar 04, 2008 | 11.05 | 11.08 | 10.50 | 10.78 | 10,872,403 | -0.19(-1.71%) |
Mar 03, 2008 | 11.33 | 11.44 | 10.80 | 10.97 | 9,266,845 | -0.34(-2.99%) |
Feb 29, 2008 | 11.61 | 11.71 | 11.10 | 11.31 | 20,683,588 | -0.37(-3.17%) |
Feb 28, 2008 | 11.38 | 11.73 | 11.26 | 11.68 | 14,868,436 | +0.35(+3.10%) |
Feb 27, 2008 | 11.24 | 11.49 | 11.13 | 11.33 | 7,103,568 | +0.13(+1.17%) |
Feb 26, 2008 | 11.05 | 11.36 | 10.87 | 11.19 | 9,973,343 | +0.14(+1.26%) |
Feb 25, 2008 | 11.01 | 11.14 | 10.72 | 11.06 | 9,289,068 | +0.05(+0.47%) |
Feb 22, 2008 | 10.85 | 11.03 | 10.68 | 11.00 | 7,053,692 | +0.12(+1.10%) |
Feb 21, 2008 | 10.85 | 11.09 | 10.57 | 10.88 | 28,049,718 | +0.23(+2.20%) |
Feb 20, 2008 | 10.87 | 10.96 | 10.52 | 10.65 | 23,114,218 | -0.65(-5.72%) |
Feb 19, 2008 | 11.59 | 11.61 | 11.19 | 11.30 | 8,348,863 | +0.00(+0.00%) |
Feb 18, 2008 | 11.44 | 11.55 | 11.01 | 11.30 | 6,102,506 | +0.00(+0.00%) |
Feb 15, 2008 | 11.44 | 11.55 | 11.01 | 11.30 | 6,102,139 | -0.21(-1.82%) |
Feb 14, 2008 | 11.67 | 11.70 | 11.48 | 11.51 | 9,498,996 | +0.01(+0.07%) |
Feb 13, 2008 | 11.30 | 11.51 | 11.10 | 11.50 | 8,746,621 | +0.13(+1.10%) |
Feb 12, 2008 | 11.29 | 11.52 | 11.16 | 11.37 | 5,873,674 | +0.17(+1.56%) |
Feb 11, 2008 | 11.08 | 11.36 | 10.82 | 11.20 | 4,992,479 | +0.09(+0.83%) |
Feb 08, 2008 | 10.83 | 11.22 | 10.83 | 11.10 | 5,265,830 | +0.19(+1.72%) |
Feb 07, 2008 | 10.93 | 11.20 | 10.83 | 10.92 | 11,655,580 | -0.02(-0.20%) |
Feb 06, 2008 | 11.41 | 11.68 | 10.88 | 10.94 | 11,164,881 | -0.51(-4.45%) |
Feb 05, 2008 | 12.26 | 12.42 | 11.36 | 11.45 | 11,808,121 | -0.99(-7.97%) |
Feb 04, 2008 | 12.53 | 12.58 | 12.33 | 12.44 | 7,053,637 | -0.04(-0.35%) |
Feb 01, 2008 | 12.53 | 12.69 | 12.35 | 12.48 | 8,112,108 | -0.12(-0.95%) |
Jan 31, 2008 | 11.44 | 12.67 | 11.29 | 12.60 | 12,942,042 | +0.44(+3.63%) |
Jan 30, 2008 | 12.28 | 12.79 | 12.03 | 12.16 | 12,469,502 | -0.23(-1.85%) |
Jan 29, 2008 | 12.18 | 12.45 | 11.97 | 12.39 | 7,790,468 | +0.39(+3.22%) |
Jan 28, 2008 | 11.73 | 12.03 | 11.33 | 12.00 | 6,501,113 | +0.30(+2.54%) |
Jan 25, 2008 | 12.14 | 12.31 | 11.58 | 11.71 | 8,882,080 | -0.26(-2.18%) |
Jan 24, 2008 | 11.48 | 12.16 | 11.37 | 11.97 | 13,737,423 | +0.66(+5.88%) |
Jan 23, 2008 | 10.51 | 11.35 | 10.35 | 11.30 | 10,334,329 | +0.41(+3.72%) |
Jan 22, 2008 | 9.558 | 11.02 | 9.465 | 10.90 | 16,240,921 | +0.70(+6.84%) |
Jan 21, 2008 | 10.39 | 10.53 | 9.988 | 10.20 | 11,420,474 | +0.00(+0.00%) |
Jan 18, 2008 | 10.39 | 10.53 | 9.988 | 10.20 | 11,420,474 | -0.08(-0.82%) |
Jan 17, 2008 | 11.26 | 11.39 | 10.14 | 10.29 | 14,767,598 | -0.84(-7.59%) |
Jan 16, 2008 | 11.91 | 11.92 | 10.86 | 11.13 | 18,807,852 | -0.90(-7.51%) |
Jan 15, 2008 | 12.47 | 12.47 | 11.97 | 12.03 | 7,503,467 | -0.65(-5.09%) |
Jan 14, 2008 | 12.64 | 12.68 | 12.50 | 12.68 | 6,879,986 | +0.12(+0.98%) |
Jan 11, 2008 | 12.43 | 12.71 | 12.23 | 12.56 | 5,314,075 | +0.02(+0.17%) |
Jan 10, 2008 | 12.19 | 12.66 | 12.04 | 12.53 | 6,601,774 | +0.34(+2.77%) |
Jan 09, 2008 | 11.91 | 12.24 | 11.68 | 12.20 | 9,071,573 | +0.34(+2.90%) |
Jan 08, 2008 | 12.20 | 12.60 | 11.79 | 11.85 | 6,429,235 | -0.56(-4.50%) |
Jan 07, 2008 | 12.15 | 12.47 | 11.61 | 12.41 | 10,984,005 | +0.25(+2.08%) |
Jan 04, 2008 | 12.67 | 12.72 | 12.08 | 12.16 | 6,835,140 | -0.73(-5.68%) |
Jan 03, 2008 | 13.12 | 13.22 | 12.82 | 12.89 | 5,212,302 | -0.25(-1.87%) |
Jan 02, 2008 | 13.56 | 13.59 | 13.07 | 13.14 | 5,727,760 | -0.34(-2.55%) |
Jan 01, 2008 | 13.47 | 13.57 | 13.42 | 13.48 | 5,322,479 | +0.00(+0.00%) |
Dec 31, 2007 | 13.47 | 13.57 | 13.42 | 13.48 | 5,322,479 | +0.10(+0.75%) |
Dec 28, 2007 | 13.26 | 13.48 | 13.20 | 13.38 | 4,039,512 | +0.14(+1.05%) |
Dec 27, 2007 | 13.62 | 13.62 | 13.21 | 13.24 | 3,851,752 | -0.38(-2.78%) |
Dec 26, 2007 | 13.41 | 13.62 | 13.32 | 13.62 | 5,217,955 | +0.28(+2.06%) |
Dec 24, 2007 | 13.36 | 13.42 | 13.13 | 13.34 | 2,499,235 | +0.08(+0.59%) |
Dec 21, 2007 | 13.25 | 13.39 | 13.06 | 13.26 | 7,572,382 | +0.26(+1.97%) |
Dec 20, 2007 | 12.76 | 13.02 | 12.70 | 13.01 | 4,129,229 | +0.34(+2.71%) |
Dec 19, 2007 | 12.49 | 12.82 | 12.47 | 12.67 | 5,735,290 | +0.25(+2.00%) |
Dec 18, 2007 | 12.87 | 12.97 | 12.35 | 12.42 | 6,799,723 | -0.34(-2.65%) |
Dec 17, 2007 | 12.67 | 12.94 | 12.59 | 12.76 | 8,259,777 | +0.02(+0.17%) |
Dec 14, 2007 | 12.69 | 12.79 | 12.53 | 12.73 | 5,720,443 | +0.02(+0.13%) |
Dec 13, 2007 | 12.36 | 12.74 | 12.26 | 12.72 | 6,265,170 | +0.36(+2.89%) |
Dec 12, 2007 | 12.67 | 12.79 | 12.16 | 12.36 | 8,491,917 | -0.10(-0.81%) |
Dec 11, 2007 | 12.99 | 13.03 | 12.39 | 12.46 | 8,680,658 | -0.53(-4.05%) |
Dec 10, 2007 | 12.61 | 13.10 | 12.52 | 12.99 | 14,414,542 | +0.51(+4.10%) |
Dec 07, 2007 | 12.15 | 12.56 | 12.13 | 12.47 | 9,918,636 | +0.44(+3.64%) |
Dec 06, 2007 | 11.97 | 12.24 | 11.96 | 12.04 | 9,910,735 | +0.08(+0.68%) |
Dec 05, 2007 | 11.88 | 11.97 | 11.82 | 11.95 | 6,997,829 | +0.18(+1.50%) |
Dec 04, 2007 | 11.85 | 11.96 | 11.73 | 11.78 | 6,521,452 | -0.07(-0.62%) |
Dec 03, 2007 | 11.84 | 11.98 | 11.68 | 11.85 | 7,487,533 | +0.04(+0.35%) |
Nov 30, 2007 | 11.92 | 11.98 | 11.79 | 11.81 | 7,887,575 | -0.04(-0.37%) |
Nov 29, 2007 | 11.73 | 11.90 | 11.72 | 11.85 | 6,883,565 | +0.03(+0.28%) |
Nov 28, 2007 | 11.75 | 11.90 | 11.70 | 11.82 | 7,923,708 | +0.22(+1.90%) |
Nov 27, 2007 | 11.77 | 11.89 | 11.47 | 11.60 | 9,113,929 | -0.22(-1.87%) |
Nov 26, 2007 | 11.88 | 11.98 | 11.74 | 11.82 | 9,148,033 | -0.06(-0.53%) |
Nov 23, 2007 | 11.95 | 11.97 | 11.73 | 11.88 | 6,384,624 | +0.08(+0.65%) |
Nov 21, 2007 | 11.65 | 11.88 | 11.52 | 11.81 | 8,456,456 | +0.10(+0.81%) |
Nov 20, 2007 | 11.73 | 11.85 | 11.48 | 11.71 | 12,597,841 | +0.27(+2.38%) |
Nov 19, 2007 | 11.45 | 11.70 | 11.19 | 11.44 | 11,051,998 | +0.02(+0.14%) |
Nov 16, 2007 | 11.40 | 11.54 | 11.13 | 11.42 | 8,569,284 | +0.09(+0.79%) |
Nov 15, 2007 | 11.83 | 11.83 | 11.12 | 11.33 | 10,410,638 | -0.24(-2.09%) |
Nov 14, 2007 | 11.69 | 11.86 | 11.47 | 11.58 | 14,334,180 | +0.04(+0.31%) |
Nov 13, 2007 | 11.11 | 11.69 | 11.10 | 11.54 | 12,753,466 | +0.48(+4.31%) |
Nov 12, 2007 | 11.33 | 11.34 | 10.70 | 11.06 | 20,418,190 | -0.17(-1.50%) |
Nov 09, 2007 | 11.06 | 11.71 | 10.54 | 11.23 | 39,598,332 | -1.13(-9.16%) |
Nov 08, 2007 | 12.82 | 13.00 | 12.01 | 12.37 | 16,714,177 | -0.49(-3.83%) |
Nov 07, 2007 | 13.36 | 13.75 | 12.80 | 12.86 | 15,121,223 | -0.44(-3.28%) |
Nov 06, 2007 | 13.10 | 13.70 | 13.00 | 13.29 | 21,069,198 | +0.29(+2.22%) |
Nov 05, 2007 | 12.53 | 13.18 | 12.53 | 13.01 | 9,045,591 | +0.26(+2.01%) |
Nov 02, 2007 | 12.55 | 12.80 | 12.41 | 12.75 | 11,436,147 | +0.33(+2.68%) |
Nov 01, 2007 | 12.67 | 12.81 | 12.40 | 12.42 | 7,044,760 | -0.30(-2.38%) |
Oct 31, 2007 | 12.71 | 12.79 | 12.57 | 12.72 | 9,746,963 | +0.17(+1.35%) |
Oct 30, 2007 | 12.73 | 13.07 | 12.53 | 12.55 | 13,602,970 | -0.04(-0.28%) |
Oct 29, 2007 | 12.13 | 12.70 | 11.88 | 12.59 | 9,744,635 | +0.51(+4.26%) |
Oct 26, 2007 | 12.11 | 12.21 | 11.95 | 12.07 | 13,955,391 | +0.18(+1.49%) |
Oct 25, 2007 | 11.68 | 12.12 | 11.59 | 11.89 | 16,514,800 | +0.32(+2.75%) |
Oct 24, 2007 | 11.56 | 11.95 | 11.39 | 11.58 | 18,222,590 | +0.11(+1.00%) |
Oct 23, 2007 | 11.43 | 11.64 | 11.21 | 11.46 | 20,615,302 | +0.18(+1.57%) |
Oct 22, 2007 | 10.90 | 11.51 | 10.71 | 11.28 | 8,830,714 | +0.39(+3.57%) |
Oct 19, 2007 | 10.93 | 11.02 | 10.81 | 10.90 | 7,592,941 | -0.03(-0.27%) |
Oct 18, 2007 | 10.96 | 11.04 | 10.86 | 10.93 | 8,150,150 | -0.12(-1.09%) |
Oct 17, 2007 | 11.14 | 11.26 | 10.80 | 11.04 | 8,535,904 | +0.10(+0.87%) |
Oct 16, 2007 | 10.95 | 11.07 | 10.70 | 10.95 | 8,779,395 | -0.04(-0.40%) |
Oct 15, 2007 | 11.17 | 11.17 | 10.81 | 10.99 | 6,991,995 | -0.19(-1.73%) |
Oct 12, 2007 | 11.06 | 11.38 | 11.03 | 11.19 | 6,495,334 | -0.15(-1.34%) |
Oct 11, 2007 | 11.51 | 11.54 | 11.00 | 11.34 | 14,002,374 | -0.32(-2.71%) |
Oct 10, 2007 | 11.45 | 11.79 | 11.32 | 11.66 | 11,103,074 | +0.20(+1.78%) |
Oct 09, 2007 | 11.18 | 11.48 | 11.17 | 11.45 | 10,238,705 | +0.35(+3.11%) |
Oct 08, 2007 | 11.06 | 11.43 | 10.95 | 11.10 | 7,400,838 | +0.07(+0.67%) |
Oct 05, 2007 | 10.74 | 11.12 | 10.69 | 11.03 | 7,810,869 | +0.39(+3.66%) |
Oct 04, 2007 | 10.66 | 10.81 | 10.49 | 10.64 | 4,234,318 | -0.04(-0.36%) |
Oct 03, 2007 | 10.67 | 10.85 | 10.62 | 10.68 | 9,818,870 | +0.13(+1.19%) |
Oct 02, 2007 | 10.48 | 10.66 | 10.42 | 10.55 | 6,179,051 | +0.05(+0.49%) |
Oct 01, 2007 | 10.31 | 10.55 | 10.26 | 10.50 | 6,416,613 | +0.24(+2.34%) |
Sep 28, 2007 | 10.28 | 10.36 | 10.12 | 10.26 | 3,836,762 | -0.01(-0.05%) |
Sep 27, 2007 | 10.20 | 10.30 | 10.15 | 10.27 | 6,402,258 | +0.07(+0.72%) |
Sep 26, 2007 | 10.01 | 10.26 | 9.901 | 10.20 | 11,353,872 | +0.32(+3.23%) |
Sep 25, 2007 | 9.675 | 9.882 | 9.672 | 9.876 | 5,650,199 | +0.11(+1.09%) |
Sep 24, 2007 | 9.724 | 9.917 | 9.160 | 9.770 | 10,013,103 | +0.07(+0.76%) |
Sep 21, 2007 | 10.02 | 10.08 | 9.686 | 9.697 | 13,428,526 | -0.25(-2.49%) |
Sep 20, 2007 | 10.38 | 10.62 | 9.860 | 9.945 | 34,817,852 | +0.13(+1.36%) |
Sep 19, 2007 | 9.740 | 9.942 | 9.691 | 9.811 | 7,917,676 | +0.13(+1.38%) |
Sep 18, 2007 | 9.479 | 9.806 | 9.356 | 9.678 | 5,970,708 | +0.31(+3.25%) |
Sep 17, 2007 | 9.452 | 9.501 | 9.193 | 9.373 | 4,406,164 | -0.14(-1.43%) |
Sep 14, 2007 | 9.452 | 9.539 | 9.343 | 9.509 | 5,330,130 | -0.01(-0.14%) |
Sep 13, 2007 | 9.378 | 9.642 | 9.285 | 9.522 | 6,330,395 | +0.14(+1.54%) |
Sep 12, 2007 | 9.220 | 9.732 | 9.220 | 9.378 | 11,114,837 | +0.24(+2.62%) |
Sep 11, 2007 | 9.084 | 9.334 | 9.010 | 9.138 | 6,377,069 | +0.12(+1.36%) |
Sep 10, 2007 | 8.942 | 9.067 | 8.855 | 9.016 | 5,145,802 | +0.14(+1.53%) |
Sep 07, 2007 | 8.833 | 8.983 | 8.768 | 8.880 | 4,475,655 | -0.08(-0.85%) |
Sep 06, 2007 | 8.997 | 9.046 | 8.902 | 8.956 | 3,521,212 | -0.09(-0.99%) |
Sep 05, 2007 | 8.896 | 9.220 | 8.896 | 9.046 | 6,650,442 | +0.06(+0.70%) |